KissMeData/002140/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183500,519862810,3820,3820,3820,3820,4752
20230809,183400,519862810,3820,3820,3820,3820,0
20230809,183300,519862810,3820,3820,3820,3820,0
20230809,183200,519862810,3820,3820,3820,3820,0
20230809,183100,519862810,3820,3820,3820,3820,0
20230809,183000,519862810,3820,3820,3820,3820,0
20230809,182900,519862810,3820,3820,3820,3820,0
20230809,182800,519862810,3820,3820,3820,3820,0
20230809,182700,519862810,3820,3820,3820,3820,0
20230809,182600,519862810,3820,3820,3820,3820,0
20230809,182500,519862810,3820,3820,3820,3820,0
20230809,182400,519862810,3820,3820,3820,3820,0
20230809,182300,519862810,3820,3820,3820,3820,0
20230809,182200,519862810,3820,3820,3820,3820,0
20230809,182100,519862810,3820,3820,3820,3820,0
20230809,182000,519862810,3820,3820,3820,3820,0
20230809,181900,519862810,3820,3820,3820,3820,0
20230809,181800,519862810,3820,3820,3820,3820,0
20230809,181700,519862810,3820,3820,3820,3820,0
20230809,181600,519862810,3820,3820,3820,3820,0
20230809,181500,519862810,3820,3820,3820,3820,0
20230809,181400,519862810,3820,3820,3820,3820,0
20230809,181300,519862810,3820,3820,3820,3820,0
20230809,181200,519862810,3820,3820,3820,3820,0
20230809,181100,519862810,3820,3820,3820,3820,0
20230809,181000,519862810,3820,3820,3820,3820,0
20230809,180900,519862810,3820,3820,3820,3820,0
20230809,180800,519862810,3820,3820,3820,3820,0
20230809,180700,519862810,3820,3820,3820,3820,0
20230809,180600,519862810,3820,3820,3820,3820,0
20230809,180500,519862810,3820,3820,3820,3820,4752
20230809,180400,519862810,3820,3820,3820,3820,0
20230809,180300,519862810,3820,3820,3820,3820,0
20230809,180200,519862810,3820,3820,3820,3820,0
20230809,180100,519862810,3820,3820,3820,3820,0
20230809,180000,519862810,3820,3820,3820,3820,0
20230809,175900,519862810,3820,3820,3820,3820,0
20230809,175800,519862810,3820,3820,3820,3820,0
20230809,175700,519862810,3820,3820,3820,3820,0
20230809,175600,519862810,3820,3820,3820,3820,0
20230809,175500,519862810,3820,3820,3820,3820,0
20230809,175400,519862810,3820,3820,3820,3820,0
20230809,175300,519862810,3820,3820,3820,3820,0
20230809,175200,519862810,3820,3820,3820,3820,0
20230809,175100,519862810,3820,3820,3820,3820,0
20230809,175000,519862810,3820,3820,3820,3820,0
20230809,174900,519862810,3820,3820,3820,3820,0
20230809,174800,519862810,3820,3820,3820,3820,0
20230809,174700,519862810,3820,3820,3820,3820,0
20230809,174600,519862810,3820,3820,3820,3820,0
20230809,174500,519862810,3820,3820,3820,3820,0
20230809,174400,519862810,3820,3820,3820,3820,0
20230809,174300,519862810,3820,3820,3820,3820,0
20230809,174200,519862810,3820,3820,3820,3820,0
20230809,174100,519862810,3820,3820,3820,3820,0
20230809,174000,519862810,3820,3820,3820,3820,0
20230809,173900,519862810,3820,3820,3820,3820,0
20230809,173800,519862810,3820,3820,3820,3820,0
20230809,173700,519862810,3820,3820,3820,3820,0
20230809,173600,519862810,3820,3820,3820,3820,0
20230809,173500,519862810,3820,3820,3820,3820,4752
20230809,173400,519862810,3820,3820,3820,3820,0
20230809,173300,519862810,3820,3820,3820,3820,0
20230809,173200,519862810,3820,3820,3820,3820,0
20230809,173100,519862810,3820,3820,3820,3820,0
20230809,173000,519862810,3820,3820,3820,3820,0
20230809,172900,519862810,3820,3820,3820,3820,0
20230809,172800,519862810,3820,3820,3820,3820,0
20230809,172700,519862810,3820,3820,3820,3820,0
20230809,172600,519862810,3820,3820,3820,3820,0
20230809,172500,519862810,3820,3820,3820,3820,0
20230809,172400,519862810,3820,3820,3820,3820,0
20230809,172300,519862810,3820,3820,3820,3820,0
20230809,172200,519862810,3820,3820,3820,3820,0
20230809,172100,519862810,3820,3820,3820,3820,0
20230809,172000,519862810,3820,3820,3820,3820,0
20230809,171900,519862810,3820,3820,3820,3820,0
20230809,171800,519862810,3820,3820,3820,3820,0
20230809,171700,519862810,3820,3820,3820,3820,0
20230809,171600,519862810,3820,3820,3820,3820,0
20230809,171500,519862810,3820,3820,3820,3820,0
20230809,171400,519862810,3820,3820,3820,3820,0
20230809,171300,519862810,3820,3820,3820,3820,0
20230809,171200,519862810,3820,3820,3820,3820,0
20230809,171100,519862810,3820,3820,3820,3820,0
20230809,171000,519862810,3820,3820,3820,3820,0
20230809,170900,519862810,3820,3820,3820,3820,0
20230809,170800,519862810,3820,3820,3820,3820,0
20230809,170700,519862810,3820,3820,3820,3820,0
20230809,170600,519862810,3820,3820,3820,3820,0
20230809,170500,519862810,3820,3820,3820,3820,4752
20230809,170400,519862810,3820,3820,3820,3820,0
20230809,170300,519862810,3820,3820,3820,3820,0
20230809,170200,519862810,3820,3820,3820,3820,0
20230809,170100,519862810,3820,3820,3820,3820,0
20230809,170000,519862810,3820,3820,3820,3820,0
20230809,165900,519862810,3820,3820,3820,3820,0
20230809,165800,519862810,3820,3820,3820,3820,0
20230809,165700,519862810,3820,3820,3820,3820,0
20230809,165600,519862810,3820,3820,3820,3820,0
20230809,165500,519862810,3820,3820,3820,3820,0
20230809,165400,519862810,3820,3820,3820,3820,0
20230809,165300,519862810,3820,3820,3820,3820,0
20230809,165200,519862810,3820,3820,3820,3820,0
20230809,165100,519862810,3820,3820,3820,3820,0
20230809,165000,519862810,3820,3820,3820,3820,0
20230809,164900,519862810,3820,3820,3820,3820,0
20230809,164800,519862810,3820,3820,3820,3820,0
20230809,164700,519862810,3820,3820,3820,3820,0
20230809,164600,519862810,3820,3820,3820,3820,0
20230809,164500,519862810,3820,3820,3820,3820,0
20230809,164400,519862810,3820,3820,3820,3820,0
20230809,164300,519862810,3820,3820,3820,3820,0
20230809,164200,519862810,3820,3820,3820,3820,0
20230809,164100,519862810,3820,3820,3820,3820,0
20230809,164000,519862810,3820,3820,3820,3820,0
20230809,163900,519862810,3820,3820,3820,3820,0
20230809,163800,519862810,3820,3820,3820,3820,0
20230809,163700,519862810,3820,3820,3820,3820,0
20230809,163600,519862810,3820,3820,3820,3820,0
20230809,163500,519862810,3820,3820,3820,3820,4752
20230809,163400,519862810,3820,3820,3820,3820,0
20230809,163300,519862810,3820,3820,3820,3820,0
20230809,163200,519862810,3820,3820,3820,3820,0
20230809,163100,519862810,3820,3820,3820,3820,0
20230809,163000,519862810,3820,3820,3820,3820,0
20230809,162900,519862810,3820,3820,3820,3820,0
20230809,162800,519862810,3820,3820,3820,3820,0
20230809,162700,519862810,3820,3820,3820,3820,0
20230809,162600,519862810,3820,3820,3820,3820,0
20230809,162500,519862810,3820,3820,3820,3820,0
20230809,162400,519862810,3820,3820,3820,3820,0
20230809,162300,519862810,3820,3820,3820,3820,0
20230809,162200,519862810,3820,3820,3820,3820,0
20230809,162100,519862810,3820,3820,3820,3820,0
20230809,162000,519862810,3820,3820,3820,3820,0
20230809,161900,519862810,3820,3820,3820,3820,0
20230809,161800,519862810,3820,3820,3820,3820,0
20230809,161700,519862810,3820,3820,3820,3820,0
20230809,161600,519862810,3820,3820,3820,3820,0
20230809,161500,519862810,3820,3820,3820,3820,0
20230809,161400,519862810,3820,3820,3820,3820,0
20230809,161300,519862810,3820,3820,3820,3820,0
20230809,161200,519862810,3820,3820,3820,3820,0
20230809,161100,519862810,3820,3820,3820,3820,0
20230809,161000,519862810,3820,3820,3820,3820,0
20230809,160900,519862810,3820,3820,3820,3820,0
20230809,160800,519862810,3820,3820,3820,3820,0
20230809,160700,519862810,3820,3820,3820,3820,0
20230809,160600,519862810,3820,3820,3820,3820,0
20230809,160500,519862810,3820,3820,3820,3820,4752
20230809,160400,519862810,3820,3820,3820,3820,0
20230809,160300,519862810,3820,3820,3820,3820,0
20230809,160200,519862810,3820,3820,3820,3820,0
20230809,160100,519862810,3820,3820,3820,3820,0
20230809,160000,519862810,3820,3820,3820,3820,0
20230809,155900,519862810,3820,3820,3820,3820,0
20230809,155800,519862810,3820,3820,3820,3820,0
20230809,155700,519862810,3820,3820,3820,3820,0
20230809,155600,519862810,3820,3820,3820,3820,0
20230809,155500,519862810,3820,3820,3820,3820,0
20230809,155400,519862810,3820,3820,3820,3820,0
20230809,155300,519862810,3820,3820,3820,3820,0
20230809,155200,519862810,3820,3820,3820,3820,0
20230809,155100,519862810,3820,3820,3820,3820,0
20230809,155000,519862810,3820,3820,3820,3820,0
20230809,154900,519862810,3820,3820,3820,3820,0
20230809,154800,519862810,3820,3820,3820,3820,0
20230809,154700,519862810,3820,3820,3820,3820,0
20230809,154600,519862810,3820,3820,3820,3820,0
20230809,154500,519862810,3820,3820,3820,3820,0
20230809,154400,519862810,3820,3820,3820,3820,0
20230809,154300,519862810,3820,3820,3820,3820,0
20230809,154200,519862810,3820,3820,3820,3820,0
20230809,154100,519862810,3820,3820,3820,3820,0
20230809,154000,519862810,3820,3820,3820,3820,0
20230809,153900,519862810,3820,3820,3820,3820,0
20230809,153800,519862810,3820,3820,3820,3820,0
20230809,153700,519862810,3820,3820,3820,3820,0
20230809,153600,519862810,3820,3820,3820,3820,0
20230809,153500,519862810,3820,3820,3820,3820,4752
20230809,153400,519862810,3820,3820,3820,3820,0
20230809,153300,519862810,3820,3820,3820,3820,0
20230809,153200,519862810,3820,3820,3820,3820,0
20230809,153100,519862810,3820,3820,3820,3820,0
20230809,153000,519862810,3820,3820,3820,3820,4752
20230809,152900,501710170,3820,3820,3820,3820,0
20230809,152800,501710170,3820,3820,3820,3820,0
20230809,152700,501710170,3820,3820,3820,3820,0
20230809,152600,501710170,3820,3820,3820,3820,0
20230809,152500,501710170,3820,3820,3820,3820,0
20230809,152400,501710170,3820,3820,3820,3820,0
20230809,152300,501710170,3820,3820,3820,3820,0
20230809,152200,501710170,3820,3820,3820,3820,0
20230809,152100,501710170,3820,3820,3820,3820,0
20230809,152000,501710170,3820,3820,3820,3820,0
20230809,151900,501710170,3820,3820,3820,3820,77
20230809,151800,501416030,3820,3815,3820,3815,665
20230809,151700,498878985,3820,3820,3820,3820,1142
20230809,151600,494516545,3825,3825,3825,3815,54
20230809,151500,494310370,3815,3825,3825,3815,80
20230809,151400,494005120,3820,3825,3825,3820,101
20230809,151300,493619290,3820,3820,3820,3820,1018
20230809,151200,489730530,3820,3820,3820,3820,0
20230809,151100,489730530,3820,3820,3820,3820,0
20230809,151000,489730530,3820,3815,3820,3815,39
20230809,150900,489581730,3815,3815,3815,3815,3
20230809,150800,489570285,3815,3810,3815,3810,188
20230809,150700,488853450,3810,3810,3810,3810,0
20230809,150600,488853450,3810,3810,3810,3810,529
20230809,150500,486837960,3810,3810,3810,3810,1
20230809,150400,486834150,3810,3810,3810,3810,517
20230809,150300,484864380,3810,3810,3810,3810,0
20230809,150200,484864380,3810,3805,3810,3805,52
20230809,150100,484666510,3805,3805,3805,3805,131
20230809,150000,484168055,3805,3805,3805,3805,191
20230809,145900,483441300,3825,3825,3825,3825,0
20230809,145800,483441300,3825,3825,3825,3825,0
20230809,145700,483441300,3825,3825,3825,3825,2
20230809,145600,483433650,3825,3815,3825,3815,200
20230809,145500,482669150,3830,3830,3830,3830,0
20230809,145400,482669150,3830,3830,3830,3830,0
20230809,145300,482669150,3830,3830,3830,3830,200
20230809,145200,481903150,3830,3825,3830,3825,2569
20230809,145100,472064480,3825,3825,3825,3825,5
20230809,145000,472045355,3825,3825,3825,3825,0
20230809,144900,472045355,3825,3825,3825,3825,0
20230809,144800,472045355,3825,3825,3825,3825,0
20230809,144700,472045355,3825,3825,3825,3825,1
20230809,144600,472041530,3825,3825,3825,3825,55
20230809,144500,471831155,3825,3830,3830,3805,1138
20230809,144400,467491665,3805,3805,3805,3805,0
20230809,144300,467491665,3805,3805,3805,3805,0
20230809,144200,467491665,3805,3805,3805,3805,228
20230809,144100,466624125,3805,3815,3815,3805,14930
20230809,144000,409805910,3830,3830,3830,3830,0
20230809,143900,409805910,3830,3830,3830,3830,3
20230809,143800,409794420,3830,3830,3830,3820,1250
20230809,143700,405008920,3820,3820,3820,3820,0
20230809,143600,405008920,3820,3820,3820,3820,0
20230809,143500,405008920,3820,3820,3820,3820,726
20230809,143400,402235600,3820,3820,3820,3820,0
20230809,143300,402235600,3820,3820,3820,3820,0
20230809,143200,402235600,3820,3820,3820,3820,0
20230809,143100,402235600,3820,3820,3820,3820,160
20230809,143000,401624400,3825,3825,3825,3825,0
20230809,142900,401624400,3825,3825,3825,3825,0
20230809,142800,401624400,3825,3825,3825,3825,0
20230809,142700,401624400,3825,3815,3825,3805,4903
20230809,142600,382895855,3810,3810,3810,3810,0
20230809,142500,382895855,3810,3810,3810,3810,150
20230809,142400,382324355,3820,3820,3820,3820,0
20230809,142300,382324355,3820,3820,3820,3820,116
20230809,142200,381881235,3820,3820,3820,3820,336
20230809,142100,380597715,3805,3805,3805,3805,0
20230809,142000,380597715,3805,3805,3805,3805,0
20230809,141900,380597715,3805,3805,3805,3805,0
20230809,141800,380597715,3805,3805,3805,3805,30
20230809,141700,380483565,3805,3805,3805,3805,0
20230809,141600,380483565,3805,3805,3805,3805,0
20230809,141500,380483565,3805,3805,3805,3805,0
20230809,141400,380483565,3805,3805,3805,3805,0
20230809,141300,380483565,3805,3820,3820,3805,1000
20230809,141200,376669115,3820,3820,3820,3820,0
20230809,141100,376669115,3820,3820,3820,3820,0
20230809,141000,376669115,3820,3820,3820,3820,11
20230809,140900,376627095,3825,3825,3825,3825,1
20230809,140800,376623270,3820,3820,3820,3820,100
20230809,140700,376241270,3825,3825,3825,3825,262
20230809,140600,375239120,3825,3825,3825,3825,3
20230809,140500,375227645,3820,3820,3820,3820,9
20230809,140400,375193265,3820,3820,3820,3820,0
20230809,140300,375193265,3820,3820,3820,3820,50
20230809,140200,375002265,3820,3820,3825,3820,811
20230809,140100,371904240,3825,3825,3825,3825,0
20230809,140000,371904240,3825,3825,3825,3825,22
20230809,135900,371820090,3825,3825,3825,3825,0
20230809,135800,371820090,3825,3825,3825,3825,0
20230809,135700,371820090,3825,3825,3825,3825,227
20230809,135600,370951815,3825,3825,3825,3825,0
20230809,135500,370951815,3825,3820,3825,3820,1075
20230809,135400,366839945,3820,3820,3820,3820,1805
20230809,135300,359944845,3820,3820,3820,3820,1
20230809,135200,359941025,3815,3815,3815,3815,0
20230809,135100,359941025,3815,3815,3815,3815,0
20230809,135000,359941025,3815,3815,3815,3815,13
20230809,134900,359891430,3815,3815,3815,3815,39
20230809,134800,359742645,3815,3810,3815,3810,432
20230809,134700,358096695,3805,3805,3805,3805,4
20230809,134600,358081475,3805,3805,3805,3805,30
20230809,134500,357967325,3805,3805,3805,3805,50
20230809,134400,357777075,3800,3800,3800,3800,245
20230809,134300,356846075,3800,3800,3800,3800,0
20230809,134200,356846075,3800,3800,3800,3800,0
20230809,134100,356846075,3800,3800,3800,3800,755
20230809,134000,353977075,3800,3800,3800,3800,0
20230809,133900,353977075,3800,3800,3800,3800,53
20230809,133800,353775675,3805,3805,3805,3805,1
20230809,133700,353771870,3805,3805,3805,3805,0
20230809,133600,353771870,3805,3805,3805,3805,230
20230809,133500,352896720,3805,3805,3805,3805,100
20230809,133400,352516220,3805,3805,3805,3805,0
20230809,133300,352516220,3805,3805,3805,3800,28
20230809,133200,352409690,3805,3805,3805,3805,0
20230809,133100,352409690,3805,3805,3805,3805,0
20230809,133000,352409690,3805,3800,3805,3800,229
20230809,132900,351539095,3805,3800,3805,3800,227
20230809,132800,350675365,3805,3800,3805,3800,545
20230809,132700,348604355,3800,3800,3800,3800,297
20230809,132600,347475755,3800,3800,3800,3800,1
20230809,132500,347471955,3800,3800,3800,3800,0
20230809,132400,347471955,3800,3800,3800,3800,0
20230809,132300,347471955,3800,3800,3800,3795,252
20230809,132200,346515605,3800,3800,3800,3800,100
20230809,132100,346135605,3800,3800,3800,3795,52
20230809,132000,345938255,3800,3800,3800,3800,80
20230809,131900,345634255,3800,3800,3800,3800,0
20230809,131800,345634255,3800,3800,3800,3800,0
20230809,131700,345634255,3800,3800,3800,3800,0
20230809,131600,345634255,3800,3800,3800,3800,3169
20230809,131500,333592055,3805,3805,3805,3805,1
20230809,131400,333588250,3805,3805,3805,3805,1
20230809,131300,333584445,3800,3800,3800,3800,665
20230809,131200,331057445,3805,3805,3805,3805,1
20230809,131100,331053640,3805,3805,3805,3805,30
20230809,131000,330939490,3805,3805,3805,3805,99
20230809,130900,330562795,3805,3805,3805,3805,5
20230809,130800,330543770,3805,3810,3810,3805,400
20230809,130700,329020770,3810,3810,3810,3810,20
20230809,130600,328944570,3810,3810,3810,3810,30
20230809,130500,328830270,3800,3805,3805,3800,705
20230809,130400,326148245,3805,3805,3805,3805,0
20230809,130300,326148245,3805,3805,3805,3805,135
20230809,130200,325634570,3805,3805,3805,3805,0
20230809,130100,325634570,3805,3805,3805,3805,100
20230809,130000,325254070,3810,3810,3810,3810,30
20230809,125900,325139770,3805,3805,3805,3805,533
20230809,125800,323111705,3805,3810,3810,3805,1113
20230809,125700,318876565,3805,3805,3805,3805,0
20230809,125600,318876565,3805,3805,3805,3805,1
20230809,125500,318872760,3810,3810,3810,3810,2
20230809,125400,318865140,3810,3810,3810,3810,0
20230809,125300,318865140,3810,3810,3810,3810,0
20230809,125200,318865140,3810,3810,3810,3810,40
20230809,125100,318712740,3810,3810,3810,3810,30
20230809,125000,318598440,3810,3810,3810,3810,235
20230809,124900,317703090,3810,3810,3810,3810,0
20230809,124800,317703090,3810,3810,3810,3810,0
20230809,124700,317703090,3810,3810,3810,3810,0
20230809,124600,317703090,3810,3810,3810,3810,0
20230809,124500,317703090,3810,3810,3810,3810,90
20230809,124400,317360190,3810,3810,3810,3810,0
20230809,124300,317360190,3810,3810,3810,3810,0
20230809,124200,317360190,3810,3810,3810,3810,0
20230809,124100,317360190,3810,3810,3810,3810,0
20230809,124000,317360190,3810,3810,3810,3810,2305
20230809,123900,308578140,3820,3820,3820,3820,0
20230809,123800,308578140,3820,3820,3820,3820,65
20230809,123700,308329840,3820,3820,3820,3820,0
20230809,123600,308329840,3820,3820,3820,3820,0
20230809,123500,308329840,3820,3820,3820,3820,0
20230809,123400,308329840,3820,3820,3820,3820,8
20230809,123300,308299280,3820,3820,3820,3820,1
20230809,123200,308295460,3820,3820,3820,3820,0
20230809,123100,308295460,3820,3820,3820,3820,200
20230809,123000,307531460,3820,3820,3820,3820,0
20230809,122900,307531460,3820,3820,3820,3820,2
20230809,122800,307523820,3820,3820,3820,3820,2
20230809,122700,307516180,3820,3820,3820,3820,1
20230809,122600,307512360,3820,3820,3820,3820,8
20230809,122500,307481800,3820,3820,3820,3820,2
20230809,122400,307474160,3810,3810,3810,3810,3
20230809,122300,307462730,3820,3820,3820,3820,96
20230809,122200,307096010,3810,3810,3810,3810,17
20230809,122100,307031240,3810,3810,3810,3810,0
20230809,122000,307031240,3810,3810,3810,3810,0
20230809,121900,307031240,3810,3810,3810,3810,43
20230809,121800,306867410,3810,3810,3810,3810,0
20230809,121700,306867410,3810,3810,3810,3810,0
20230809,121600,306867410,3810,3810,3810,3810,0
20230809,121500,306867410,3810,3810,3810,3810,0
20230809,121400,306867410,3810,3810,3810,3810,635
20230809,121300,304448060,3810,3810,3810,3810,221
20230809,121200,303606050,3810,3810,3810,3810,1
20230809,121100,303602240,3815,3815,3815,3815,0
20230809,121000,303602240,3815,3815,3815,3815,8
20230809,120900,303571720,3815,3815,3815,3815,930
20230809,120800,300023770,3810,3810,3810,3810,0
20230809,120700,300023770,3810,3810,3810,3810,0
20230809,120600,300023770,3810,3810,3810,3810,100
20230809,120500,299642770,3810,3810,3810,3810,0
20230809,120400,299642770,3810,3810,3810,3810,0
20230809,120300,299642770,3810,3810,3810,3810,0
20230809,120200,299642770,3810,3810,3810,3810,0
20230809,120100,299642770,3810,3810,3810,3810,0
20230809,120000,299642770,3810,3810,3810,3810,0
20230809,115900,299642770,3810,3810,3810,3810,0
20230809,115800,299642770,3810,3805,3810,3805,175
20230809,115700,298976395,3805,3805,3805,3805,0
20230809,115600,298976395,3805,3805,3805,3805,0
20230809,115500,298976395,3805,3805,3805,3805,72
20230809,115400,298702435,3805,3805,3805,3805,220
20230809,115300,297865335,3805,3805,3805,3805,425
20230809,115200,296248210,3805,3805,3805,3805,0
20230809,115100,296248210,3805,3815,3815,3805,270
20230809,115000,295220310,3820,3820,3820,3820,20
20230809,114900,295143910,3820,3820,3820,3820,0
20230809,114800,295143910,3820,3820,3820,3820,0
20230809,114700,295143910,3820,3820,3820,3820,1
20230809,114600,295140090,3805,3805,3805,3805,0
20230809,114500,295140090,3805,3805,3805,3805,0
20230809,114400,295140090,3805,3805,3805,3805,16
20230809,114300,295079210,3805,3805,3805,3805,0
20230809,114200,295079210,3805,3805,3805,3805,0
20230809,114100,295079210,3805,3805,3805,3805,80
20230809,114000,294774810,3810,3810,3810,3810,100
20230809,113900,294393810,3820,3820,3820,3820,15
20230809,113800,294336510,3820,3820,3820,3820,1
20230809,113700,294332690,3805,3815,3815,3805,793
20230809,113600,291311325,3820,3820,3820,3820,100
20230809,113500,290929325,3820,3820,3820,3820,32
20230809,113400,290807085,3820,3820,3820,3820,0
20230809,113300,290807085,3820,3820,3820,3820,0
20230809,113200,290807085,3820,3820,3820,3820,30
20230809,113100,290692485,3820,3820,3820,3820,0
20230809,113000,290692485,3820,3820,3820,3820,0
20230809,112900,290692485,3820,3820,3820,3820,0
20230809,112800,290692485,3820,3820,3820,3820,110
20230809,112700,290272285,3820,3820,3820,3820,0
20230809,112600,290272285,3820,3820,3820,3820,0
20230809,112500,290272285,3820,3820,3820,3820,0
20230809,112400,290272285,3820,3820,3820,3820,276
20230809,112300,289217965,3820,3820,3820,3820,0
20230809,112200,289217965,3820,3820,3820,3820,1
20230809,112100,289214145,3810,3810,3810,3810,0
20230809,112000,289214145,3810,3810,3810,3810,0
20230809,111900,289214145,3810,3810,3810,3810,0
20230809,111800,289214145,3810,3810,3810,3810,0
20230809,111700,289214145,3810,3810,3810,3810,0
20230809,111600,289214145,3810,3810,3810,3810,3
20230809,111500,289202715,3820,3820,3820,3820,0
20230809,111400,289202715,3820,3820,3820,3820,14
20230809,111300,289149235,3820,3820,3820,3820,0
20230809,111200,289149235,3820,3820,3820,3820,3
20230809,111100,289137775,3810,3810,3810,3810,192
20230809,111000,288406255,3820,3820,3820,3820,0
20230809,110900,288406255,3820,3815,3820,3815,191
20230809,110800,287677090,3815,3820,3820,3815,163
20230809,110700,287054695,3820,3820,3820,3820,3
20230809,110600,287043235,3830,3830,3830,3830,0
20230809,110500,287043235,3830,3830,3830,3830,0
20230809,110400,287043235,3830,3830,3830,3830,0
20230809,110300,287043235,3830,3830,3830,3830,0
20230809,110200,287043235,3830,3830,3830,3830,50
20230809,110100,286851735,3830,3810,3830,3810,6012
20230809,110000,263865035,3805,3805,3805,3805,0
20230809,105900,263865035,3805,3805,3805,3805,0
20230809,105800,263865035,3805,3805,3805,3805,0
20230809,105700,263865035,3805,3805,3805,3805,0
20230809,105600,263865035,3805,3805,3805,3805,58
20230809,105500,263644345,3810,3810,3810,3810,0
20230809,105400,263644345,3810,3810,3810,3810,0
20230809,105300,263644345,3810,3805,3810,3805,202
20230809,105200,262874735,3805,3805,3805,3805,50
20230809,105100,262684485,3805,3805,3805,3805,78
20230809,105000,262387695,3805,3805,3805,3805,0
20230809,104900,262387695,3805,3805,3805,3805,11
20230809,104800,262345840,3810,3810,3810,3810,2
20230809,104700,262338220,3810,3810,3810,3810,2
20230809,104600,262330600,3810,3810,3810,3810,0
20230809,104500,262330600,3810,3815,3815,3810,271
20230809,104400,261298000,3810,3815,3815,3810,36
20230809,104300,261160690,3815,3815,3815,3815,50
20230809,104200,260969940,3810,3810,3810,3810,0
20230809,104100,260969940,3810,3810,3810,3810,2500
20230809,104000,251444940,3810,3820,3820,3810,1005
20230809,103900,247613700,3825,3825,3825,3825,205
20230809,103800,246829575,3825,3825,3825,3825,17
20230809,103700,246764550,3820,3820,3820,3820,130
20230809,103600,246267950,3825,3815,3825,3815,139
20230809,103500,245737615,3815,3815,3815,3815,4
20230809,103400,245722355,3815,3815,3815,3815,1087
20230809,103300,241575450,3815,3815,3815,3815,500
20230809,103200,239667950,3820,3820,3820,3820,1775
20230809,103100,232887450,3815,3815,3815,3815,749
20230809,103000,230030015,3820,3820,3820,3820,0
20230809,102900,230030015,3820,3820,3820,3820,0
20230809,102800,230030015,3820,3815,3820,3815,4
20230809,102700,230014750,3820,3825,3825,3820,4343
20230809,102600,213424485,3825,3825,3825,3825,1
20230809,102500,213420660,3825,3825,3825,3825,100
20230809,102400,213038160,3825,3825,3825,3825,0
20230809,102300,213038160,3825,3825,3825,3825,76
20230809,102200,212747460,3825,3825,3825,3825,117
20230809,102100,212299935,3825,3825,3825,3825,1
20230809,102000,212296110,3825,3825,3825,3825,6
20230809,101900,212273160,3820,3820,3820,3820,0
20230809,101800,212273160,3820,3820,3820,3820,86
20230809,101700,211944640,3820,3820,3820,3820,0
20230809,101600,211944640,3820,3820,3820,3820,0
20230809,101500,211944640,3820,3830,3830,3820,2878
20230809,101400,200938980,3820,3820,3820,3820,7
20230809,101300,200912240,3820,3825,3825,3820,321
20230809,101200,199685665,3825,3825,3825,3825,93
20230809,101100,199329940,3825,3825,3825,3820,231
20230809,101000,198446980,3830,3830,3830,3830,230
20230809,100900,197566080,3825,3825,3825,3825,0
20230809,100800,197566080,3825,3825,3825,3825,968
20230809,100700,193863480,3825,3835,3835,3825,212
20230809,100600,193051580,3835,3835,3835,3835,15
20230809,100500,192994055,3840,3840,3840,3840,537
20230809,100400,190931975,3840,3840,3840,3840,1338
20230809,100300,185794055,3840,3835,3840,3835,702
20230809,100200,183099400,3830,3820,3830,3820,500
20230809,100100,181188890,3820,3815,3820,3815,112
20230809,100000,180761375,3815,3815,3815,3815,39
20230809,095900,180612590,3815,3815,3815,3815,0
20230809,095800,180612590,3815,3815,3815,3815,1
20230809,095700,180608775,3805,3810,3810,3805,34
20230809,095600,180479400,3805,3805,3805,3805,1
20230809,095500,180475595,3805,3820,3820,3805,72
20230809,095400,180201095,3830,3805,3830,3805,2
20230809,095300,180193460,3805,3805,3805,3805,0
20230809,095200,180193460,3805,3805,3805,3805,8
20230809,095100,180163020,3800,3830,3830,3800,352
20230809,095000,178825010,3805,3805,3805,3805,788
20230809,094900,175826670,3805,3805,3805,3805,97
20230809,094800,175457585,3805,3805,3805,3805,200
20230809,094700,174696585,3805,3810,3810,3805,2183
20230809,094600,166385845,3810,3815,3815,3810,1011
20230809,094500,162532715,3825,3820,3840,3820,1940
20230809,094400,155109135,3820,3815,3820,3815,93
20230809,094300,154754250,3815,3805,3815,3805,30
20230809,094200,154640010,3800,3795,3800,3795,3555
20230809,094100,141131035,3790,3790,3790,3790,0
20230809,094000,141131035,3790,3785,3790,3755,1200
20230809,093900,136599240,3790,3790,3790,3790,554
20230809,093800,134499580,3795,3790,3795,3790,360
20230809,093700,133134630,3785,3785,3785,3785,34
20230809,093600,133005940,3785,3785,3785,3785,75
20230809,093500,132722065,3785,3785,3785,3785,223
20230809,093400,131878010,3790,3790,3790,3790,0
20230809,093300,131878010,3790,3780,3790,3750,4002
20230809,093200,116828625,3780,3780,3780,3780,471
20230809,093100,115048245,3790,3790,3790,3790,25
20230809,093000,114953495,3780,3775,3780,3775,6773
20230809,092900,89384670,3770,3770,3770,3770,10
20230809,092800,89346970,3780,3780,3780,3780,150
20230809,092700,88779970,3780,3780,3780,3780,2
20230809,092600,88772410,3770,3780,3780,3770,1112
20230809,092500,84573260,3780,3780,3780,3780,0
20230809,092400,84573260,3780,3790,3795,3780,630
20230809,092300,82183975,3790,3790,3790,3790,0
20230809,092200,82183975,3790,3790,3790,3780,975
20230809,092100,78491565,3775,3780,3780,3775,129
20230809,092000,78004070,3780,3780,3780,3780,14
20230809,091900,77951150,3780,3780,3780,3780,1
20230809,091800,77947370,3780,3770,3780,3770,86
20230809,091700,77623130,3760,3770,3770,3760,778
20230809,091600,74696915,3770,3770,3770,3770,16
20230809,091500,74636595,3770,3775,3775,3770,1083
20230809,091400,70553335,3780,3780,3780,3780,2
20230809,091300,70545775,3770,3770,3770,3770,0
20230809,091200,70545775,3770,3770,3780,3770,375
20230809,091100,69130905,3770,3760,3770,3755,203
20230809,091000,68368435,3765,3770,3770,3755,2659
20230809,090900,58382950,3770,3770,3770,3770,200
20230809,090800,57628950,3780,3780,3780,3780,5
20230809,090700,57610050,3780,3785,3785,3780,632
20230809,090600,55220685,3785,3780,3785,3780,58
20230809,090500,55001440,3770,3795,3795,3770,411
20230809,090400,53451710,3795,3755,3795,3755,3076
20230809,090300,41813390,3755,3735,3755,3735,1127
20230809,090200,37603545,3735,3735,3760,3735,1651
20230809,090100,31425560,3735,3745,3745,3735,2389
20230809,090000,22484485,3740,3735,3780,3730,5200